Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cto Realty Growth Inc (NY: CTO )

19.17 -0.27 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 6.113 6.161 6.107 6.152 21,798 +0.04(+0.70%)
Jan 30, 2012 6.150 6.150 6.103 6.109 9,655 -0.12(-1.87%)
Jan 27, 2012 6.167 6.225 6.141 6.225 14,834 +0.04(+0.66%)
Jan 26, 2012 6.264 6.286 6.182 6.184 30,012 -0.08(-1.20%)
Jan 25, 2012 6.322 6.361 6.202 6.260 36,060 -0.02(-0.34%)
Jan 24, 2012 6.152 6.281 6.092 6.281 31,592 +0.12(+1.99%)
Jan 23, 2012 6.148 6.159 6.111 6.159 8,423 +0.05(+0.81%)
Jan 20, 2012 6.023 6.109 6.023 6.109 29,640 +0.11(+1.83%)
Jan 19, 2012 5.926 6.023 5.905 5.999 7,038 +0.05(+0.76%)
Jan 18, 2012 5.935 5.954 5.896 5.954 12,700 +0.01(+0.22%)
Jan 17, 2012 5.974 5.974 5.870 5.941 79,716 -0.01(-0.18%)
Jan 13, 2012 6.064 6.064 5.939 5.952 43,112 -0.19(-3.08%)
Jan 12, 2012 6.068 6.141 6.015 6.141 32,174 +0.08(+1.35%)
Jan 11, 2012 6.152 6.152 5.969 6.060 260,260 +0.01(+0.14%)
Jan 10, 2012 6.070 6.092 5.901 6.051 177,080 +0.03(+0.50%)
Jan 09, 2012 6.120 6.150 5.935 6.021 86,782 -0.10(-1.69%)
Jan 06, 2012 6.105 6.264 6.010 6.124 94,913 -0.02(-0.25%)
Jan 05, 2012 6.137 6.275 5.999 6.139 130,657 -0.07(-1.07%)
Jan 04, 2012 6.200 6.243 6.141 6.206 43,075 +0.38(+6.58%)
Dec 30, 2011 5.946 5.991 5.700 5.823 95,034 -0.16(-2.63%)
Dec 29, 2011 5.937 6.109 5.922 5.980 68,550 +0.05(+0.80%)
Dec 28, 2011 5.576 6.049 5.569 5.933 140,564 +0.32(+5.71%)
Dec 27, 2011 5.569 5.724 5.543 5.612 117,664 +0.01(+0.15%)
Dec 23, 2011 5.576 5.612 5.569 5.604 65,775 +0.05(+0.97%)
Dec 21, 2011 5.472 5.610 5.376 5.550 294,661 +0.03(+0.55%)
Dec 20, 2011 5.432 5.520 5.425 5.520 42,526 +0.20(+3.68%)
Dec 19, 2011 5.453 5.453 5.324 5.324 48,500 -0.05(-1.00%)
Dec 16, 2011 5.526 5.565 5.378 5.378 138,839 -0.12(-2.11%)
Dec 15, 2011 5.647 5.647 5.442 5.494 36,004 -0.12(-2.15%)
Dec 14, 2011 5.464 5.662 5.401 5.614 60,331 +0.15(+2.80%)
Dec 13, 2011 5.571 5.589 5.462 5.462 49,472 -0.06(-1.01%)
Dec 12, 2011 5.515 5.569 5.393 5.518 55,715 -0.06(-1.04%)
Dec 09, 2011 5.481 5.593 5.423 5.576 65,305 +0.13(+2.45%)
Dec 08, 2011 5.645 5.692 5.423 5.442 51,010 -0.23(-4.06%)
Dec 07, 2011 5.748 5.748 5.672 5.672 56,566 -0.13(-2.22%)
Dec 06, 2011 5.671 5.804 5.621 5.802 29,133 +0.10(+1.77%)
Dec 05, 2011 5.722 5.722 5.645 5.700 73,259 +0.04(+0.76%)
Dec 02, 2011 5.787 5.787 5.612 5.657 28,385 -0.08(-1.31%)
Dec 01, 2011 5.750 5.860 5.733 5.733 58,406 +0.06(+0.99%)
Nov 30, 2011 5.490 5.928 5.440 5.677 629,520 +0.34(+6.45%)
Nov 29, 2011 5.382 5.468 5.324 5.333 81,543 -0.06(-1.04%)
Nov 28, 2011 5.455 5.526 5.315 5.389 118,059 +0.09(+1.62%)
Nov 25, 2011 5.369 5.414 5.303 5.303 27,185 -0.06(-1.20%)
Nov 23, 2011 5.503 5.503 5.367 5.367 105,424 -0.17(-3.11%)
Nov 22, 2011 5.586 5.636 5.539 5.539 71,321 -0.03(-0.46%)
Nov 21, 2011 5.586 5.629 5.565 5.565 76,625 -0.03(-0.54%)
Nov 18, 2011 5.632 5.683 5.595 5.595 87,940 -0.04(-0.73%)
Nov 17, 2011 5.640 5.698 5.608 5.636 67,504 -0.01(-0.23%)
Nov 16, 2011 5.784 5.784 5.589 5.649 94,351 -0.19(-3.24%)
Nov 15, 2011 5.698 5.838 5.698 5.838 19,064 +0.16(+2.84%)
Nov 14, 2011 5.787 5.787 5.636 5.677 51,531 -0.12(-2.08%)
Nov 11, 2011 5.670 5.797 5.660 5.797 28,822 +0.12(+2.20%)
Nov 10, 2011 5.728 5.763 5.606 5.672 236,547 +0.01(+0.19%)
Nov 09, 2011 5.937 5.937 5.589 5.662 431,753 -0.28(-4.67%)
Nov 08, 2011 5.937 5.948 5.840 5.939 166,434 +0.00(+0.06%)
Nov 07, 2011 5.983 6.035 5.869 5.936 188,897 -0.04(-0.65%)
Nov 04, 2011 6.089 6.089 5.861 5.975 478,776 -0.16(-2.56%)
Nov 03, 2011 6.134 6.170 5.983 6.132 46,966 +0.06(+0.99%)
Nov 02, 2011 6.054 6.194 5.945 6.071 202,493 +0.08(+1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.